Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Murata Manufacturing ADR (OP: MRAAY )

9.150 +0.170 (+1.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.650 8.860 8.650 8.700 1,514,906 +0.36(+4.32%)
Oct 30, 2023 8.540 8.540 8.290 8.340 496,711 +0.10(+1.15%)
Oct 27, 2023 8.080 8.360 8.080 8.245 337,869 +0.00(+0.06%)
Oct 26, 2023 8.400 8.400 8.200 8.240 350,391 -0.29(-3.40%)
Oct 25, 2023 8.640 8.640 8.520 8.530 339,201 -0.08(-0.93%)
Oct 24, 2023 8.600 8.650 8.450 8.610 460,980 +0.01(+0.12%)
Oct 23, 2023 8.720 8.720 8.555 8.600 346,665 -0.09(-1.04%)
Oct 20, 2023 8.800 8.800 8.670 8.690 269,101 -0.09(-1.06%)
Oct 19, 2023 9.030 9.030 8.770 8.783 227,515 -0.15(-1.65%)
Oct 18, 2023 9.020 9.390 8.930 8.930 233,692 -0.07(-0.78%)
Oct 17, 2023 8.790 9.060 8.790 9.000 293,730 +0.04(+0.45%)
Oct 16, 2023 8.650 9.000 8.930 8.960 336,979 +0.06(+0.67%)
Oct 13, 2023 8.930 9.140 8.880 8.900 150,777 -0.24(-2.63%)
Oct 12, 2023 9.100 9.290 9.090 9.140 243,563 +0.15(+1.67%)
Oct 11, 2023 8.800 9.060 8.800 8.990 336,410 -0.08(-0.85%)
Oct 10, 2023 9.000 9.155 9.000 9.068 263,080 +0.11(+1.20%)
Oct 09, 2023 8.800 9.030 8.800 8.960 120,726 +0.00(+0.00%)
Oct 06, 2023 8.780 8.990 8.780 8.960 290,157 -0.08(-0.88%)
Oct 05, 2023 9.230 9.230 8.870 9.040 283,508 +0.06(+0.72%)
Oct 04, 2023 8.950 9.000 8.920 8.975 144,114 +0.04(+0.39%)
Oct 03, 2023 8.870 9.190 8.870 8.940 245,800 -4.80(-34.93%)
Oct 02, 2023 13.28 13.86 13.28 13.74 90,285 +0.03(+0.22%)
Sep 29, 2023 13.69 13.87 13.67 13.71 117,133 +0.07(+0.51%)
Sep 28, 2023 13.20 13.74 13.20 13.64 231,651 -0.07(-0.51%)
Sep 27, 2023 13.35 13.77 13.35 13.71 260,166 +0.10(+0.73%)
Sep 26, 2023 13.37 13.74 13.37 13.61 117,656 -0.11(-0.80%)
Sep 25, 2023 13.86 13.75 13.67 13.72 192,427 -0.02(-0.15%)
Sep 22, 2023 13.37 13.90 13.37 13.74 133,145 +0.19(+1.40%)
Sep 21, 2023 13.90 13.90 13.25 13.55 127,568 -0.51(-3.63%)
Sep 20, 2023 14.00 14.27 14.00 14.06 144,841 +0.06(+0.43%)
Sep 19, 2023 13.98 14.04 13.95 14.00 108,346 +0.18(+1.30%)
Sep 18, 2023 14.18 14.18 13.59 13.82 129,093 +0.05(+0.36%)
Sep 15, 2023 13.85 13.92 13.75 13.77 163,683 -0.15(-1.08%)
Sep 14, 2023 13.49 14.30 13.49 13.92 116,679 +0.22(+1.61%)
Sep 13, 2023 13.30 13.77 13.30 13.70 146,012 -0.17(-1.23%)
Sep 12, 2023 13.53 13.90 13.53 13.87 163,481 -0.06(-0.43%)
Sep 11, 2023 13.96 13.96 13.85 13.93 184,974 +0.17(+1.24%)
Sep 08, 2023 13.61 13.84 13.61 13.76 230,013 +0.22(+1.62%)
Sep 07, 2023 13.68 13.68 13.39 13.54 369,696 -0.83(-5.78%)
Sep 06, 2023 14.45 14.47 14.35 14.37 778,529 +0.01(+0.07%)
Sep 05, 2023 14.20 14.45 14.20 14.36 421,786 +0.38(+2.72%)
Sep 01, 2023 13.62 14.02 13.62 13.98 583,543 +0.01(+0.07%)
Aug 31, 2023 13.89 13.99 13.89 13.97 233,332 +0.06(+0.43%)
Aug 30, 2023 14.35 14.35 13.83 13.91 142,381 +0.05(+0.36%)
Aug 29, 2023 13.27 13.90 13.27 13.86 198,865 +0.09(+0.65%)
Aug 28, 2023 13.63 13.81 13.63 13.77 123,622 +0.16(+1.16%)
Aug 25, 2023 13.54 13.68 13.50 13.61 112,891 +0.08(+0.61%)
Aug 24, 2023 13.66 13.67 13.52 13.53 104,061 -0.35(-2.52%)
Aug 23, 2023 13.80 13.91 13.77 13.88 126,069 +0.17(+1.24%)
Aug 22, 2023 13.50 13.75 13.47 13.71 252,874 -0.07(-0.51%)
Aug 21, 2023 13.29 13.78 13.29 13.78 232,576 +0.09(+0.66%)
Aug 18, 2023 13.32 13.74 13.32 13.69 505,166 +0.09(+0.66%)
Aug 17, 2023 13.56 13.91 13.56 13.60 386,748 +0.08(+0.59%)
Aug 16, 2023 13.61 13.66 13.51 13.52 269,545 -0.16(-1.18%)
Aug 15, 2023 14.19 14.19 13.45 13.68 263,300 -0.25(-1.78%)
Aug 14, 2023 13.46 13.95 13.46 13.93 190,065 -0.11(-0.78%)
Aug 11, 2023 14.50 14.50 14.00 14.04 80,711 -0.05(-0.35%)
Aug 10, 2023 13.76 14.24 13.76 14.09 109,495 -0.15(-1.05%)
Aug 09, 2023 13.96 14.74 13.96 14.24 106,428 -0.06(-0.42%)
Aug 08, 2023 14.22 14.31 14.08 14.30 203,893 -0.04(-0.28%)
Aug 07, 2023 14.36 14.38 14.29 14.34 81,943 +0.13(+0.91%)
Aug 04, 2023 14.29 14.34 14.19 14.21 117,364 -0.04(-0.28%)
Aug 03, 2023 13.95 14.29 13.90 14.25 119,883 -0.31(-2.13%)
Aug 02, 2023 14.34 14.86 14.34 14.56 74,547 -0.44(-2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.